Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 19.04 | 19.27 | 19.04 | 19.27 | 19.27 | 16,500 |
30 Nov 2023 | 18.93 | 18.98 | 18.91 | 18.98 | 18.98 | 7,400 |
29 Nov 2023 | 18.97 | 18.97 | 18.93 | 18.93 | 18.93 | 2,400 |
28 Nov 2023 | 18.82 | 18.83 | 18.79 | 18.83 | 18.83 | 10,400 |
27 Nov 2023 | 18.73 | 18.81 | 18.71 | 18.79 | 18.79 | 6,400 |
24 Nov 2023 | 18.77 | 18.77 | 18.75 | 18.75 | 18.75 | 700 |
22 Nov 2023 | 18.70 | 18.73 | 18.70 | 18.73 | 18.73 | 4,400 |
21 Nov 2023 | 18.68 | 18.68 | 18.66 | 18.68 | 18.68 | 37,600 |
20 Nov 2023 | 18.62 | 18.67 | 18.43 | 18.66 | 18.66 | 15,700 |
17 Nov 2023 | 18.58 | 18.60 | 18.58 | 18.60 | 18.60 | 1,500 |
16 Nov 2023 | 18.63 | 18.63 | 18.58 | 18.62 | 18.62 | 19,000 |
15 Nov 2023 | 18.56 | 18.60 | 18.56 | 18.57 | 18.57 | 16,000 |
14 Nov 2023 | 18.53 | 18.59 | 18.53 | 18.57 | 18.57 | 45,600 |
13 Nov 2023 | 18.44 | 18.44 | 18.43 | 18.44 | 18.44 | 4,000 |
10 Nov 2023 | 18.43 | 18.44 | 18.43 | 18.43 | 18.43 | 18,300 |
09 Nov 2023 | 18.45 | 18.45 | 18.42 | 18.42 | 18.42 | 10,200 |
08 Nov 2023 | 18.43 | 18.43 | 18.42 | 18.42 | 18.42 | 9,100 |
07 Nov 2023 | 18.41 | 18.43 | 18.41 | 18.42 | 18.42 | 2,100 |
06 Nov 2023 | 18.42 | 18.44 | 18.41 | 18.42 | 18.42 | 10,300 |
03 Nov 2023 | 18.43 | 18.43 | 18.41 | 18.42 | 18.42 | 3,300 |
02 Nov 2023 | 18.44 | 18.44 | 18.40 | 18.40 | 18.40 | 7,500 |
01 Nov 2023 | 18.40 | 18.41 | 18.40 | 18.41 | 18.41 | 7,900 |
31 Oct 2023 | 18.39 | 18.41 | 18.39 | 18.40 | 18.40 | 16,600 |
30 Oct 2023 | 18.41 | 18.41 | 18.39 | 18.39 | 18.39 | 6,200 |
27 Oct 2023 | 18.39 | 18.40 | 18.39 | 18.39 | 18.39 | 8,900 |
26 Oct 2023 | 18.40 | 18.40 | 18.39 | 18.40 | 18.40 | 9,700 |
25 Oct 2023 | 18.38 | 18.40 | 18.38 | 18.40 | 18.40 | 6,800 |
24 Oct 2023 | 18.39 | 18.39 | 18.38 | 18.38 | 18.38 | 7,800 |
23 Oct 2023 | 18.38 | 18.40 | 18.38 | 18.38 | 18.38 | 8,200 |
20 Oct 2023 | 18.37 | 18.39 | 18.37 | 18.37 | 18.37 | 12,800 |
19 Oct 2023 | 18.39 | 18.40 | 18.37 | 18.37 | 18.37 | 8,200 |
18 Oct 2023 | 18.38 | 18.39 | 18.36 | 18.39 | 18.39 | 8,200 |
17 Oct 2023 | 18.38 | 18.39 | 18.36 | 18.39 | 18.39 | 4,900 |
16 Oct 2023 | 18.37 | 18.38 | 18.36 | 18.38 | 18.38 | 6,500 |
13 Oct 2023 | 18.37 | 18.37 | 18.36 | 18.37 | 18.37 | 6,400 |
12 Oct 2023 | 18.36 | 18.37 | 18.35 | 18.36 | 18.36 | 13,100 |
11 Oct 2023 | 18.36 | 18.37 | 18.35 | 18.35 | 18.35 | 7,100 |
10 Oct 2023 | 18.35 | 18.36 | 18.35 | 18.35 | 18.35 | 4,100 |
09 Oct 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 8,600 |
06 Oct 2023 | 18.36 | 18.36 | 18.35 | 18.35 | 18.35 | 8,800 |
05 Oct 2023 | 18.36 | 18.37 | 18.36 | 18.37 | 18.37 | 13,500 |
04 Oct 2023 | 18.34 | 18.35 | 18.33 | 18.33 | 18.33 | 12,500 |
03 Oct 2023 | 18.34 | 18.34 | 18.33 | 18.34 | 18.34 | 15,200 |
02 Oct 2023 | 18.35 | 18.35 | 18.33 | 18.33 | 18.33 | 9,900 |
29 Sept 2023 | 18.34 | 18.35 | 18.32 | 18.32 | 18.32 | 7,600 |
28 Sept 2023 | 18.32 | 18.35 | 18.32 | 18.35 | 18.35 | 6,700 |
27 Sept 2023 | 18.32 | 18.33 | 18.32 | 18.32 | 18.32 | 7,300 |
26 Sept 2023 | 18.31 | 18.34 | 18.31 | 18.34 | 18.34 | 33,900 |
25 Sept 2023 | 18.32 | 18.34 | 18.31 | 18.34 | 18.34 | 21,600 |
22 Sept 2023 | 18.33 | 18.33 | 18.31 | 18.31 | 18.31 | 7,900 |
21 Sept 2023 | 18.31 | 18.33 | 18.31 | 18.33 | 18.33 | 10,600 |
20 Sept 2023 | 18.30 | 18.31 | 18.30 | 18.30 | 18.30 | 41,100 |
19 Sept 2023 | 18.30 | 18.31 | 18.27 | 18.31 | 18.31 | 21,600 |
18 Sept 2023 | 18.31 | 18.32 | 18.29 | 18.31 | 18.31 | 15,600 |
15 Sept 2023 | 18.29 | 18.31 | 18.29 | 18.30 | 18.30 | 30,400 |
14 Sept 2023 | 18.30 | 18.31 | 18.29 | 18.31 | 18.31 | 10,700 |
13 Sept 2023 | 18.27 | 18.30 | 18.27 | 18.28 | 18.28 | 40,300 |
12 Sept 2023 | 18.27 | 18.30 | 18.27 | 18.30 | 18.30 | 34,900 |
11 Sept 2023 | 18.28 | 18.29 | 18.27 | 18.27 | 18.27 | 15,500 |
08 Sept 2023 | 18.29 | 18.29 | 18.27 | 18.27 | 18.27 | 26,100 |
07 Sept 2023 | 18.29 | 18.30 | 18.27 | 18.30 | 18.30 | 23,000 |
06 Sept 2023 | 18.26 | 18.29 | 18.26 | 18.27 | 18.27 | 14,600 |
05 Sept 2023 | 18.26 | 18.28 | 18.26 | 18.27 | 18.27 | 6,600 |
01 Sept 2023 | 18.26 | 18.28 | 18.26 | 18.26 | 18.26 | 7,100 |
31 Aug 2023 | 18.27 | 18.29 | 18.26 | 18.28 | 18.28 | 31,700 |
30 Aug 2023 | 18.23 | 18.26 | 18.23 | 18.25 | 18.25 | 14,000 |
29 Aug 2023 | 18.25 | 18.27 | 18.25 | 18.27 | 18.27 | 11,300 |
28 Aug 2023 | 18.26 | 18.26 | 18.24 | 18.24 | 18.24 | 16,400 |
25 Aug 2023 | 18.24 | 18.26 | 18.24 | 18.24 | 18.24 | 28,000 |
24 Aug 2023 | 18.23 | 18.26 | 18.23 | 18.25 | 18.25 | 4,900 |
23 Aug 2023 | 18.24 | 18.25 | 18.21 | 18.24 | 18.24 | 6,600 |
22 Aug 2023 | 18.24 | 18.25 | 18.21 | 18.21 | 18.21 | 51,200 |
21 Aug 2023 | 18.24 | 18.25 | 18.23 | 18.25 | 18.25 | 11,400 |
18 Aug 2023 | 18.24 | 18.25 | 18.24 | 18.25 | 18.25 | 3,400 |
17 Aug 2023 | 18.38 | 18.38 | 18.26 | 18.26 | 18.26 | 38,300 |
16 Aug 2023 | 18.41 | 18.44 | 18.34 | 18.34 | 18.34 | 128,300 |
15 Aug 2023 | 18.52 | 18.55 | 18.44 | 18.44 | 18.44 | 13,600 |
14 Aug 2023 | 18.48 | 18.57 | 18.48 | 18.57 | 18.57 | 16,100 |
11 Aug 2023 | 18.49 | 18.49 | 18.40 | 18.43 | 18.43 | 20,800 |
10 Aug 2023 | 18.67 | 18.70 | 18.48 | 18.54 | 18.54 | 18,700 |
09 Aug 2023 | 18.65 | 18.67 | 18.50 | 18.55 | 18.55 | 16,200 |
08 Aug 2023 | 18.59 | 18.65 | 18.56 | 18.64 | 18.64 | 4,000 |
07 Aug 2023 | 18.70 | 18.76 | 18.67 | 18.76 | 18.76 | 18,600 |
04 Aug 2023 | 18.76 | 18.85 | 18.66 | 18.66 | 18.66 | 4,600 |
03 Aug 2023 | 18.75 | 18.84 | 18.75 | 18.83 | 18.83 | 17,400 |
02 Aug 2023 | 18.95 | 18.95 | 18.85 | 18.86 | 18.86 | 9,100 |
01 Aug 2023 | 19.12 | 19.16 | 19.07 | 19.14 | 19.14 | 24,000 |
31 Jul 2023 | 19.08 | 19.11 | 19.08 | 19.11 | 19.11 | 12,900 |
28 Jul 2023 | 19.10 | 19.10 | 19.08 | 19.10 | 19.10 | 1,200 |
27 Jul 2023 | 19.12 | 19.18 | 18.95 | 18.96 | 18.96 | 7,100 |
26 Jul 2023 | 19.02 | 19.09 | 18.97 | 19.02 | 19.02 | 20,300 |
25 Jul 2023 | 19.15 | 19.18 | 19.13 | 19.14 | 19.14 | 12,300 |
24 Jul 2023 | 19.01 | 19.07 | 19.01 | 19.04 | 19.04 | 31,100 |
21 Jul 2023 | 19.08 | 19.08 | 19.01 | 19.02 | 19.02 | 6,000 |
20 Jul 2023 | 19.09 | 19.10 | 18.96 | 19.00 | 19.00 | 16,000 |
19 Jul 2023 | 19.23 | 19.23 | 19.18 | 19.23 | 19.23 | 9,200 |
18 Jul 2023 | 19.11 | 19.22 | 19.11 | 19.19 | 19.19 | 6,400 |
17 Jul 2023 | 19.05 | 19.12 | 19.03 | 19.10 | 19.10 | 30,100 |
14 Jul 2023 | 19.02 | 19.03 | 18.97 | 18.98 | 18.98 | 10,900 |
13 Jul 2023 | 18.95 | 19.03 | 18.94 | 19.03 | 19.03 | 12,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |